Tổng Công ty Gas Petrolimex - CTCP (pgc)

14.40
-0.15
(-1.03%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-20) 		-0.25 -1.71% 714,600 23,400 0.3
14.40
14.80
14.40
2 tháng
(2024-07-22) 		-0.10 -0.69% 1,638,900 46,198 0.7
14.20
15.20
14.40
3 tháng
(2024-06-21) 		-0.35 -2.37% 2,232,000 35,281 0.5
14.20
15.20
14.40
6 tháng
(2024-03-25) 		0.74 5.45% 6,217,100 49,958 0.7
13.05
16.07
14.40
12 tháng
(2023-09-25) 		-0.28 -1.89% 8,781,400 -122,985 -1.7
12.96
16.07
14.40
24 tháng
(2022-09-30) 		-1.43 -9.03% 16,958,900 -1,664,350 -25.3
12.96
16.07
14.40
36 tháng
(2021-10-05) 		-10.11 -41.24% 41,534,800 -474,301 -1.5
12.96
24.51
14.40
60 tháng
(2019-10-16) 		5.15 55.64% 75,892,800 -3,935,191 -65.0
7.86
24.75
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/09/2008
1.89
 34,860 1.98 1.98 1.89 1,300 21,240 0
10/09/2008
1.98
 31,280 2.08 2.08 1.98 0 1,000 0
09/09/2008
2.08
 84,570 2.15 2.16 2.05 1,200 0 0
08/09/2008
2.15
 198,980 2.07 2.16 1.97 7,500 6,000 0
05/09/2008
2.07
 228,140 1.97 2.07 1.96 2,200 0 0
04/09/2008
1.97
 162,570 1.90 2.00 1.87 100 10,000 0
03/09/2008
1.90
 50,410 1.82 1.90 1.90 0 0 0
29/08/2008
1.82
 62,430 1.91 1.91 1.82 800 4,280 0
28/08/2008
1.91
 69,570 2.01 2.01 1.91 1,360 2,300 0
27/08/2008
2.01
 243,170 1.91 2.01 1.93 11,500 0 0
26/08/2008
1.91
 121,680 1.83 1.91 1.89 0 810 0
25/08/2008
1.83
 216,350 1.75 1.83 1.76 32,100 770 0
22/08/2008
1.75
 124,490 1.76 1.81 1.68 100 0 0
21/08/2008
1.76
 119,160 1.70 1.76 1.62 0 0 0
20/08/2008
1.70
 39,500 1.79 1.79 1.70 5,840 0 0
19/08/2008
1.79
 77,220 1.88 1.88 1.79 0 0 0
18/08/2008
1.88
 156,430 1.80 1.88 1.82 0 0 0
15/08/2008
1.80
 22,250 1.75 1.80 1.80 18,000 2,050 0
14/08/2008
1.75
 54,530 1.70 1.75 1.74 35,300 50 0
13/08/2008
1.70
 151,540 1.66 1.70 1.63 54,850 1,000 0
12/08/2008
1.66
 101,600 1.61 1.66 1.63 77,760 0 0
11/08/2008
1.61
 62,900 1.56 1.61 1.61 3,650 0 0
08/08/2008
1.56
 38,280 1.54 1.56 1.52 0 100 0
07/08/2008
1.54
 66,560 1.55 1.59 1.54 8,860 0 0
06/08/2008
1.55
 55,640 1.53 1.56 1.49 0 0 0
05/08/2008
1.53
 35,270 1.58 1.58 1.53 0 0 0
04/08/2008
1.58
 98,260 1.58 1.61 1.56 14,320 0 0
01/08/2008
1.58
 141,030 1.54 1.58 1.51 68,680 0 0
31/07/2008
1.54
 71,040 1.58 1.60 1.53 0 0 0
30/07/2008
1.58
 101,080 1.62 1.67 1.58 7,000 0 0
29/07/2008
1.62
 14,520 1.58 1.62 1.62 3,600 0 0
28/07/2008
1.58
 186,930 1.62 1.67 1.58 0 63,100 0
25/07/2008
1.62
 25,490 1.67 1.67 1.62 13,140 2,000 0
24/07/2008
1.67
 9,550 1.72 1.72 1.67 0 2,400 0
23/07/2008
1.72
 1,690 1.76 1.76 1.72 0 0 0
22/07/2008
1.76
 6,800 1.81 1.81 1.76 6,500 0 0
21/07/2008
1.81
 43,940 1.86 1.86 1.81 16,160 0 0
18/07/2008
1.86
 183,440 1.90 1.90 1.86 10,100 0 0
17/07/2008
1.90
 267,540 1.86 1.90 1.87 15,400 0 0
16/07/2008
1.86
 264,680 1.81 1.86 1.76 23,260 0 0
15/07/2008
1.81
 12,250 1.76 1.81 1.81 0 600 0
14/07/2008
1.76
 104,270 1.72 1.76 1.75 2,160 59,710 0
11/07/2008
1.72
 668,040 1.67 1.72 1.62 12,180 460,000 0
10/07/2008
1.67
 195,440 1.72 1.74 1.67 0 149,000 0
09/07/2008
1.72
 59,180 1.67 1.72 1.68 0 0 0
08/07/2008
1.67
 57,200 1.72 1.72 1.67 10,000 0 0
07/07/2008
1.72
 142,350 1.76 1.81 1.72 11,900 0 0
04/07/2008
1.76
 141,320 1.72 1.76 1.76 38,000 100,000 0
03/07/2008
1.72
 267,370 1.67 1.72 1.65 20,200 200,000 0
02/07/2008
1.67
 100,410 1.68 1.73 1.63 5,490 60,000 0
01/07/2008
1.68
 66,080 1.63 1.68 1.66 300 0 0
30/06/2008
1.63
 24,150 1.63 1.63 1.61 3,100 2,290 0
27/06/2008
1.63
 38,530 1.59 1.63 1.54 5,000 0 0
26/06/2008
1.59
 38,240 1.59 1.63 1.54 900 0 0
25/06/2008
1.59
 5,930 1.55 1.59 1.59 0 0 0
24/06/2008
1.55
 45,000 1.52 1.55 1.54 200 50 0
23/06/2008
1.52
 77,980 1.55 1.55 1.52 1,100 0 0
20/06/2008
1.55
 5,610 1.60 1.60 1.55 300 0 0
19/06/2008
1.60
 6,560 1.65 1.65 1.60 0 0 0
18/06/2008
1.65
 161,180 1.67 1.69 1.65 14,940 0 0
17/06/2008
1.67
 108,480 1.65 1.67 1.67 10,800 0 0
16/06/2008
1.65
 51,730 1.62 1.65 1.65 9,800 0 0
13/06/2008
1.62
 76,720 1.60 1.62 1.62 4,420 12,440 0
12/06/2008
1.60
 65,250 1.58 1.60 1.58 1,000 40,000 0
11/06/2008
1.58
 68,410 1.55 1.58 1.53 150 15,000 0
10/06/2008
1.55
 3,900 1.58 1.58 1.55 0 0 0
09/06/2008
1.58
 4,760 1.60 1.60 1.58 3,000 0 0
06/06/2008
1.60
 35,900 1.62 1.62 1.60 22,310 0 0
05/06/2008
1.62
 21,090 1.65 1.65 1.62 18,100 0 0
04/06/2008
1.65
 15,680 1.67 1.67 1.65 12,000 0 0
03/06/2008
1.67
 55,800 1.69 1.72 1.67 52,000 15,000 0
02/06/2008
1.69
 8,310 1.72 1.72 1.69 100 0 0
30/05/2008
1.72
 2,100 1.75 1.75 1.72 0 0 0
29/05/2008
1.75
 0 1.75 1.75 1.75 0 0 0
28/05/2008
1.75
 0 1.75 1.75 1.75 0 0 0
27/05/2008
1.75
 0 1.75 1.75 1.75 0 0 0
26/05/2008
1.75
 10,250 1.79 1.79 1.75 10,000 8,340 0
23/05/2008
1.79
 20,710 1.82 1.82 1.79 20,200 4,220 0
22/05/2008
1.82
 10,300 1.86 1.86 1.82 10,000 0 0
21/05/2008
1.86
 1,820 1.89 1.89 1.86 0 0 0
20/05/2008
1.89
 22,460 1.93 1.93 1.89 20,000 0 0
19/05/2008
1.93
 810 1.96 1.96 1.93 0 0 0
16/05/2008
1.96
 8,290 2.00 2.00 1.96 150 0 0
15/05/2008
2.00
 5,470 2.03 2.03 2.00 0 0 0
14/05/2008
2.03
 330 2.07 2.07 2.03 0 0 0
13/05/2008
2.07
 320 2.10 2.10 2.07 0 0 0
12/05/2008
2.10
 550 2.14 2.14 2.10 50 0 0
09/05/2008
2.14
 12,510 2.17 2.17 2.14 10,550 0 0
08/05/2008
2.17
 41,360 2.21 2.21 2.17 100 5,000 0
07/05/2008
2.21
 33,720 2.24 2.24 2.21 30,000 0 0
06/05/2008
2.24
 2,500 2.28 2.28 2.24 50 0 0
05/05/2008
2.28
 6,190 2.31 2.32 2.28 130 0 0
29/04/2008
2.31
 22,800 2.32 2.36 2.31 5,700 0 0
28/04/2008
2.32
 23,480 2.29 2.32 2.28 11,520 0 0
25/04/2008
2.29
 12,090 2.32 2.32 2.29 0 0 0
24/04/2008
2.32
 9,390 2.37 2.37 2.32 100 0 0
23/04/2008
2.37
 2,350 2.42 2.42 2.37 300 0 0
22/04/2008
2.42
 13,730 2.46 2.46 2.42 600 0 0
21/04/2008
2.46
 8,240 2.51 2.51 2.46 0 0 0
18/04/2008
2.51
 8,030 2.56 2.56 2.51 500 0 0

Chính sách bảo mật | Điều khoản sử dụng |